Toubujyuhan Co.,Ltd. (TYO:3297)
Japan · Delayed Price · Currency is JPY 1,171.00
+1.00 (0.09%)
May 29, 2026, 3:30 PM JST
Toubujyuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,170.00 | 1,185.00 | 1,165.00 | 1,171.00 | 1,171.00 | 0.09% | 9,200 |
| May 28, 2026 | 1,171.00 | 1,190.00 | 1,162.00 | 1,170.00 | 1,170.00 | -6.10% | 38,400 |
| May 27, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,286.00 | 1,246.00 | -1.83% | 35,800 |
| May 26, 2026 | 1,311.00 | 1,316.00 | 1,302.00 | 1,310.00 | 1,269.25 | -0.68% | 10,800 |
| May 25, 2026 | 1,320.00 | 1,328.00 | 1,318.00 | 1,319.00 | 1,277.97 | -0.38% | 9,100 |
| May 22, 2026 | 1,326.00 | 1,332.00 | 1,323.00 | 1,324.00 | 1,282.82 | -0.60% | 9,800 |
| May 21, 2026 | 1,333.00 | 1,337.00 | 1,329.00 | 1,332.00 | 1,290.57 | -0.08% | 6,600 |
| May 20, 2026 | 1,334.00 | 1,337.00 | 1,332.00 | 1,333.00 | 1,291.54 | -0.07% | 3,400 |
| May 19, 2026 | 1,329.00 | 1,340.00 | 1,329.00 | 1,334.00 | 1,292.51 | 0.38% | 5,700 |
| May 18, 2026 | 1,348.00 | 1,348.00 | 1,329.00 | 1,329.00 | 1,287.66 | -1.41% | 7,000 |
| May 15, 2026 | 1,346.00 | 1,350.00 | 1,343.00 | 1,348.00 | 1,306.07 | 0.15% | 5,600 |
| May 14, 2026 | 1,346.00 | 1,352.00 | 1,342.00 | 1,346.00 | 1,304.13 | -0.15% | 5,800 |
| May 13, 2026 | 1,354.00 | 1,355.00 | 1,347.00 | 1,348.00 | 1,306.07 | -0.44% | 6,200 |
| May 12, 2026 | 1,353.00 | 1,374.00 | 1,353.00 | 1,354.00 | 1,311.88 | -0.51% | 7,100 |
| May 11, 2026 | 1,341.00 | 1,379.00 | 1,340.00 | 1,361.00 | 1,318.67 | 1.19% | 15,000 |
| May 8, 2026 | 1,324.00 | 1,352.00 | 1,324.00 | 1,345.00 | 1,303.16 | 1.66% | 11,700 |
| May 7, 2026 | 1,317.00 | 1,335.00 | 1,316.00 | 1,323.00 | 1,281.85 | 0.53% | 11,500 |
| May 1, 2026 | 1,310.00 | 1,317.00 | 1,310.00 | 1,316.00 | 1,275.07 | -0.08% | 7,100 |
| Apr 30, 2026 | 1,312.00 | 1,326.00 | 1,310.00 | 1,317.00 | 1,276.04 | 0.38% | 8,700 |
| Apr 28, 2026 | 1,309.00 | 1,325.00 | 1,303.00 | 1,312.00 | 1,271.19 | 0.38% | 10,300 |
| Apr 27, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,266.35 | 0.08% | 7,400 |
| Apr 24, 2026 | 1,319.00 | 1,319.00 | 1,304.00 | 1,306.00 | 1,265.38 | -0.99% | 2,700 |
| Apr 23, 2026 | 1,324.00 | 1,330.00 | 1,316.00 | 1,319.00 | 1,277.97 | -0.30% | 4,500 |
| Apr 22, 2026 | 1,342.00 | 1,342.00 | 1,323.00 | 1,323.00 | 1,281.85 | -0.75% | 1,600 |
| Apr 21, 2026 | 1,350.00 | 1,350.00 | 1,333.00 | 1,333.00 | 1,291.54 | -1.26% | 3,000 |
| Apr 20, 2026 | 1,361.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,308.01 | -0.81% | 2,700 |
| Apr 17, 2026 | 1,360.00 | 1,361.00 | 1,356.00 | 1,361.00 | 1,318.67 | 0.07% | 2,900 |
| Apr 16, 2026 | 1,342.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,317.70 | 1.49% | 5,300 |
| Apr 15, 2026 | 1,318.00 | 1,340.00 | 1,314.00 | 1,340.00 | 1,298.32 | 2.45% | 6,800 |
| Apr 14, 2026 | 1,331.00 | 1,331.00 | 1,300.00 | 1,308.00 | 1,267.32 | -1.73% | 5,700 |
| Apr 13, 2026 | 1,342.00 | 1,354.00 | 1,330.00 | 1,331.00 | 1,289.60 | -2.20% | 3,100 |
| Apr 10, 2026 | 1,374.00 | 1,374.00 | 1,350.00 | 1,361.00 | 1,318.67 | -0.95% | 4,700 |
| Apr 9, 2026 | 1,375.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,331.26 | -0.07% | 5,900 |
| Apr 8, 2026 | 1,366.00 | 1,388.00 | 1,350.00 | 1,375.00 | 1,332.23 | 2.61% | 9,200 |
| Apr 7, 2026 | 1,325.00 | 1,340.00 | 1,317.00 | 1,340.00 | 1,298.32 | 0.98% | 7,400 |
| Apr 6, 2026 | 1,328.00 | 1,329.00 | 1,307.00 | 1,327.00 | 1,285.72 | 2.08% | 4,500 |
| Apr 3, 2026 | 1,297.00 | 1,305.00 | 1,297.00 | 1,300.00 | 1,259.56 | 0.31% | 4,200 |
| Apr 2, 2026 | 1,292.00 | 1,296.00 | 1,292.00 | 1,296.00 | 1,255.69 | 0.08% | 3,300 |
| Apr 1, 2026 | 1,287.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,254.72 | 0.78% | 4,100 |
| Mar 31, 2026 | 1,288.00 | 1,288.00 | 1,284.00 | 1,285.00 | 1,245.03 | - | 2,100 |
| Mar 30, 2026 | 1,252.00 | 1,286.00 | 1,252.00 | 1,285.00 | 1,245.03 | 0.94% | 5,600 |
| Mar 27, 2026 | 1,258.00 | 1,274.00 | 1,251.00 | 1,273.00 | 1,233.40 | 0.55% | 7,200 |
| Mar 26, 2026 | 1,275.00 | 1,275.00 | 1,266.00 | 1,266.00 | 1,226.62 | -0.71% | 2,300 |
| Mar 25, 2026 | 1,267.00 | 1,277.00 | 1,267.00 | 1,275.00 | 1,235.34 | 0.71% | 5,000 |
| Mar 24, 2026 | 1,258.00 | 1,266.00 | 1,258.00 | 1,266.00 | 1,226.62 | 0.72% | 2,700 |
| Mar 23, 2026 | 1,266.00 | 1,266.00 | 1,257.00 | 1,257.00 | 1,217.90 | -2.33% | 4,700 |
| Mar 19, 2026 | 1,277.00 | 1,297.00 | 1,277.00 | 1,287.00 | 1,246.97 | 0.47% | 4,200 |
| Mar 18, 2026 | 1,272.00 | 1,282.00 | 1,272.00 | 1,281.00 | 1,241.16 | 0.87% | 16,300 |
| Mar 17, 2026 | 1,257.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,230.50 | 1.36% | 1,400 |
| Mar 16, 2026 | 1,262.00 | 1,265.00 | 1,253.00 | 1,253.00 | 1,214.03 | -0.71% | 4,500 |